KissMeData/101000/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200500	926792250	2440	2440	2440	2440	10820
3	20240731	200400	926792250	2440	2440	2440	2440	0
4	20240731	200300	926792250	2440	2440	2440	2440	0
5	20240731	200200	926792250	2440	2440	2440	2440	0
6	20240731	200100	926792250	2440	2440	2440	2440	0
7	20240731	200000	926792250	2440	2440	2440	2440	0
8	20240731	195900	926792250	2440	2440	2440	2440	0
9	20240731	195800	926792250	2440	2440	2440	2440	0
10	20240731	195700	926792250	2440	2440	2440	2440	0
11	20240731	195600	926792250	2440	2440	2440	2440	0
12	20240731	195500	926792250	2440	2440	2440	2440	0
13	20240731	195400	926792250	2440	2440	2440	2440	0
14	20240731	195300	926792250	2440	2440	2440	2440	0
15	20240731	195200	926792250	2440	2440	2440	2440	0
16	20240731	195100	926792250	2440	2440	2440	2440	0
17	20240731	195000	926792250	2440	2440	2440	2440	0
18	20240731	194900	926792250	2440	2440	2440	2440	0
19	20240731	194800	926792250	2440	2440	2440	2440	0
20	20240731	194700	926792250	2440	2440	2440	2440	0
21	20240731	194600	926792250	2440	2440	2440	2440	0
22	20240731	194500	926792250	2440	2440	2440	2440	0
23	20240731	194400	926792250	2440	2440	2440	2440	0
24	20240731	194300	926792250	2440	2440	2440	2440	0
25	20240731	194200	926792250	2440	2440	2440	2440	0
26	20240731	194100	926792250	2440	2440	2440	2440	0
27	20240731	194000	926792250	2440	2440	2440	2440	0
28	20240731	193900	926792250	2440	2440	2440	2440	0
29	20240731	193800	926792250	2440	2440	2440	2440	0
30	20240731	193700	926792250	2440	2440	2440	2440	0
31	20240731	193600	926792250	2440	2440	2440	2440	0
32	20240731	193500	926792250	2440	2440	2440	2440	10820
33	20240731	193400	926792250	2440	2440	2440	2440	0
34	20240731	193300	926792250	2440	2440	2440	2440	0
35	20240731	193200	926792250	2440	2440	2440	2440	0
36	20240731	193100	926792250	2440	2440	2440	2440	0
37	20240731	193000	926792250	2440	2440	2440	2440	0
38	20240731	192900	926792250	2440	2440	2440	2440	0
39	20240731	192800	926792250	2440	2440	2440	2440	0
40	20240731	192700	926792250	2440	2440	2440	2440	0
41	20240731	192600	926792250	2440	2440	2440	2440	0
42	20240731	192500	926792250	2440	2440	2440	2440	0
43	20240731	192400	926792250	2440	2440	2440	2440	0
44	20240731	192300	926792250	2440	2440	2440	2440	0
45	20240731	192200	926792250	2440	2440	2440	2440	0
46	20240731	192100	926792250	2440	2440	2440	2440	0
47	20240731	192000	926792250	2440	2440	2440	2440	0
48	20240731	191900	926792250	2440	2440	2440	2440	0
49	20240731	191800	926792250	2440	2440	2440	2440	0
50	20240731	191700	926792250	2440	2440	2440	2440	0
51	20240731	191600	926792250	2440	2440	2440	2440	0
52	20240731	191500	926792250	2440	2440	2440	2440	0
53	20240731	191400	926792250	2440	2440	2440	2440	0
54	20240731	191300	926792250	2440	2440	2440	2440	0
55	20240731	191200	926792250	2440	2440	2440	2440	0
56	20240731	191100	926792250	2440	2440	2440	2440	0
57	20240731	191000	926792250	2440	2440	2440	2440	0
58	20240731	190900	926792250	2440	2440	2440	2440	0
59	20240731	190800	926792250	2440	2440	2440	2440	0
60	20240731	190700	926792250	2440	2440	2440	2440	0
61	20240731	190600	926792250	2440	2440	2440	2440	0
62	20240731	190500	926792250	2440	2440	2440	2440	10820
63	20240731	190400	926792250	2440	2440	2440	2440	0
64	20240731	190300	926792250	2440	2440	2440	2440	0
65	20240731	190200	926792250	2440	2440	2440	2440	0
66	20240731	190100	926792250	2440	2440	2440	2440	0
67	20240731	190000	926792250	2440	2440	2440	2440	0
68	20240731	185900	926792250	2440	2440	2440	2440	0
69	20240731	185800	926792250	2440	2440	2440	2440	0
70	20240731	185700	926792250	2440	2440	2440	2440	0
71	20240731	185600	926792250	2440	2440	2440	2440	0
72	20240731	185500	926792250	2440	2440	2440	2440	0
73	20240731	185400	926792250	2440	2440	2440	2440	0
74	20240731	185300	926792250	2440	2440	2440	2440	0
75	20240731	185200	926792250	2440	2440	2440	2440	0
76	20240731	185100	926792250	2440	2440	2440	2440	0
77	20240731	185000	926792250	2440	2440	2440	2440	0
78	20240731	184900	926792250	2440	2440	2440	2440	0
79	20240731	184800	926792250	2440	2440	2440	2440	0
80	20240731	184700	926792250	2440	2440	2440	2440	0
81	20240731	184600	926792250	2440	2440	2440	2440	0
82	20240731	184500	926792250	2440	2440	2440	2440	0
83	20240731	184400	926792250	2440	2440	2440	2440	0
84	20240731	184300	926792250	2440	2440	2440	2440	0
85	20240731	184200	926792250	2440	2440	2440	2440	0
86	20240731	184100	926792250	2440	2440	2440	2440	0
87	20240731	184000	926792250	2440	2440	2440	2440	0
88	20240731	183900	926792250	2440	2440	2440	2440	0
89	20240731	183800	926792250	2440	2440	2440	2440	0
90	20240731	183700	926792250	2440	2440	2440	2440	0
91	20240731	183600	926792250	2440	2440	2440	2440	0
92	20240731	183500	926792250	2440	2440	2440	2440	10820
93	20240731	183400	926792250	2440	2440	2440	2440	0
94	20240731	183300	926792250	2440	2440	2440	2440	0
95	20240731	183200	926792250	2440	2440	2440	2440	0
96	20240731	183100	926792250	2440	2440	2440	2440	0
97	20240731	183000	926792250	2440	2440	2440	2440	0
98	20240731	182900	926792250	2440	2440	2440	2440	0
99	20240731	182800	926792250	2440	2440	2440	2440	0
100	20240731	182700	926792250	2440	2440	2440	2440	0
101	20240731	182600	926792250	2440	2440	2440	2440	0
102	20240731	182500	926792250	2440	2440	2440	2440	0
103	20240731	182400	926792250	2440	2440	2440	2440	0
104	20240731	182300	926792250	2440	2440	2440	2440	0
105	20240731	182200	926792250	2440	2440	2440	2440	0
106	20240731	182100	926792250	2440	2440	2440	2440	0
107	20240731	182000	926792250	2440	2440	2440	2440	0
108	20240731	181900	926792250	2440	2440	2440	2440	0
109	20240731	181800	926792250	2440	2440	2440	2440	0
110	20240731	181700	926792250	2440	2440	2440	2440	0
111	20240731	181600	926792250	2440	2440	2440	2440	0
112	20240731	181500	926792250	2440	2440	2440	2440	0
113	20240731	181400	926792250	2440	2440	2440	2440	0
114	20240731	181300	926792250	2440	2440	2440	2440	0
115	20240731	181200	926792250	2440	2440	2440	2440	0
116	20240731	181100	926792250	2440	2440	2440	2440	0
117	20240731	181000	926792250	2440	2440	2440	2440	0
118	20240731	180900	926792250	2440	2440	2440	2440	0
119	20240731	180800	926792250	2440	2440	2440	2440	0
120	20240731	180700	926792250	2440	2440	2440	2440	0
121	20240731	180600	926792250	2440	2440	2440	2440	0
122	20240731	180500	926792250	2440	2440	2440	2440	10820
123	20240731	180400	926792250	2440	2440	2440	2440	0
124	20240731	180300	926792250	2440	2440	2440	2440	0
125	20240731	180200	926792250	2440	2440	2440	2440	0
126	20240731	180100	926792250	2440	2440	2440	2440	0
127	20240731	180000	926792250	2440	2440	2440	2440	0
128	20240731	175900	926792250	2440	2440	2440	2440	0
129	20240731	175800	926792250	2440	2440	2440	2440	0
130	20240731	175700	926792250	2440	2440	2440	2440	0
131	20240731	175600	926792250	2440	2440	2440	2440	0
132	20240731	175500	926792250	2440	2440	2440	2440	0
133	20240731	175400	926792250	2440	2440	2440	2440	0
134	20240731	175300	926792250	2440	2440	2440	2440	0
135	20240731	175200	926792250	2440	2440	2440	2440	0
136	20240731	175100	926792250	2440	2440	2440	2440	0
137	20240731	175000	926792250	2440	2440	2440	2440	0
138	20240731	174900	926792250	2440	2440	2440	2440	0
139	20240731	174800	926792250	2440	2440	2440	2440	0
140	20240731	174700	926792250	2440	2440	2440	2440	0
141	20240731	174600	926792250	2440	2440	2440	2440	0
142	20240731	174500	926792250	2440	2440	2440	2440	0
143	20240731	174400	926792250	2440	2440	2440	2440	0
144	20240731	174300	926792250	2440	2440	2440	2440	0
145	20240731	174200	926792250	2440	2440	2440	2440	0
146	20240731	174100	926792250	2440	2440	2440	2440	0
147	20240731	174000	926792250	2440	2440	2440	2440	0
148	20240731	173900	926792250	2440	2440	2440	2440	0
149	20240731	173800	926792250	2440	2440	2440	2440	0
150	20240731	173700	926792250	2440	2440	2440	2440	0
151	20240731	173600	926792250	2440	2440	2440	2440	0
152	20240731	173500	926792250	2440	2440	2440	2440	10820
153	20240731	173400	926792250	2440	2440	2440	2440	0
154	20240731	173300	926792250	2440	2440	2440	2440	0
155	20240731	173200	926792250	2440	2440	2440	2440	0
156	20240731	173100	926792250	2440	2440	2440	2440	0
157	20240731	173000	926792250	2440	2440	2440	2440	0
158	20240731	172900	926792250	2440	2440	2440	2440	0
159	20240731	172800	926792250	2440	2440	2440	2440	0
160	20240731	172700	926792250	2440	2440	2440	2440	0
161	20240731	172600	926792250	2440	2440	2440	2440	0
162	20240731	172500	926792250	2440	2440	2440	2440	0
163	20240731	172400	926792250	2440	2440	2440	2440	0
164	20240731	172300	926792250	2440	2440	2440	2440	0
165	20240731	172200	926792250	2440	2440	2440	2440	0
166	20240731	172100	926792250	2440	2440	2440	2440	0
167	20240731	172000	926792250	2440	2440	2440	2440	0
168	20240731	171900	926792250	2440	2440	2440	2440	0
169	20240731	171800	926792250	2440	2440	2440	2440	0
170	20240731	171700	926792250	2440	2440	2440	2440	0
171	20240731	171600	926792250	2440	2440	2440	2440	0
172	20240731	171500	926792250	2440	2440	2440	2440	0
173	20240731	171400	926792250	2440	2440	2440	2440	0
174	20240731	171300	926792250	2440	2440	2440	2440	0
175	20240731	171200	926792250	2440	2440	2440	2440	0
176	20240731	171100	926792250	2440	2440	2440	2440	0
177	20240731	171000	926792250	2440	2440	2440	2440	0
178	20240731	170900	926792250	2440	2440	2440	2440	0
179	20240731	170800	926792250	2440	2440	2440	2440	0
180	20240731	170700	926792250	2440	2440	2440	2440	0
181	20240731	170600	926792250	2440	2440	2440	2440	0
182	20240731	170500	926792250	2440	2440	2440	2440	10820
183	20240731	170400	926792250	2440	2440	2440	2440	0
184	20240731	170300	926792250	2440	2440	2440	2440	0
185	20240731	170200	926792250	2440	2440	2440	2440	0
186	20240731	170100	926792250	2440	2440	2440	2440	0
187	20240731	170000	926792250	2440	2440	2440	2440	0
188	20240731	165900	926792250	2440	2440	2440	2440	0
189	20240731	165800	926792250	2440	2440	2440	2440	0
190	20240731	165700	926792250	2440	2440	2440	2440	0
191	20240731	165600	926792250	2440	2440	2440	2440	0
192	20240731	165500	926792250	2440	2440	2440	2440	0
193	20240731	165400	926792250	2440	2440	2440	2440	0
194	20240731	165300	926792250	2440	2440	2440	2440	0
195	20240731	165200	926792250	2440	2440	2440	2440	0
196	20240731	165100	926792250	2440	2440	2440	2440	0
197	20240731	165000	926792250	2440	2440	2440	2440	0
198	20240731	164900	926792250	2440	2440	2440	2440	0
199	20240731	164800	926792250	2440	2440	2440	2440	0
200	20240731	164700	926792250	2440	2440	2440	2440	0
201	20240731	164600	926792250	2440	2440	2440	2440	0
202	20240731	164500	926792250	2440	2440	2440	2440	0
203	20240731	164400	926792250	2440	2440	2440	2440	0
204	20240731	164300	926792250	2440	2440	2440	2440	0
205	20240731	164200	926792250	2440	2440	2440	2440	0
206	20240731	164100	926792250	2440	2440	2440	2440	0
207	20240731	164000	926792250	2440	2440	2440	2440	0
208	20240731	163900	926792250	2440	2440	2440	2440	0
209	20240731	163800	926792250	2440	2440	2440	2440	0
210	20240731	163700	926792250	2440	2440	2440	2440	0
211	20240731	163600	926792250	2440	2440	2440	2440	0
212	20240731	163500	926792250	2440	2440	2440	2440	10820
213	20240731	163400	926792250	2440	2440	2440	2440	0
214	20240731	163300	926792250	2440	2440	2440	2440	0
215	20240731	163200	926792250	2440	2440	2440	2440	0
216	20240731	163100	926792250	2440	2440	2440	2440	0
217	20240731	163000	926792250	2440	2440	2440	2440	0
218	20240731	162900	926792250	2440	2440	2440	2440	0
219	20240731	162800	926792250	2440	2440	2440	2440	0
220	20240731	162700	926792250	2440	2440	2440	2440	0
221	20240731	162600	926792250	2440	2440	2440	2440	0
222	20240731	162500	926792250	2440	2440	2440	2440	0
223	20240731	162400	926792250	2440	2440	2440	2440	0
224	20240731	162300	926792250	2440	2440	2440	2440	0
225	20240731	162200	926792250	2440	2440	2440	2440	0
226	20240731	162100	926792250	2440	2440	2440	2440	0
227	20240731	162000	926792250	2440	2440	2440	2440	0
228	20240731	161900	926792250	2440	2440	2440	2440	0
229	20240731	161800	926792250	2440	2440	2440	2440	0
230	20240731	161700	926792250	2440	2440	2440	2440	0
231	20240731	161600	926792250	2440	2440	2440	2440	0
232	20240731	161500	926792250	2440	2440	2440	2440	0
233	20240731	161400	926792250	2440	2440	2440	2440	0
234	20240731	161300	926792250	2440	2440	2440	2440	0
235	20240731	161200	926792250	2440	2440	2440	2440	0
236	20240731	161100	926792250	2440	2440	2440	2440	0
237	20240731	161000	926792250	2440	2440	2440	2440	0
238	20240731	160900	926792250	2440	2440	2440	2440	0
239	20240731	160800	926792250	2440	2440	2440	2440	0
240	20240731	160700	926792250	2440	2440	2440	2440	0
241	20240731	160600	926792250	2440	2440	2440	2440	0
242	20240731	160500	926792250	2440	2440	2440	2440	10820
243	20240731	160400	926792250	2440	2440	2440	2440	0
244	20240731	160300	926792250	2440	2440	2440	2440	0
245	20240731	160200	926792250	2440	2440	2440	2440	0
246	20240731	160100	926792250	2440	2440	2440	2440	0
247	20240731	160000	926792250	2440	2440	2440	2440	0
248	20240731	155900	926792250	2440	2440	2440	2440	0
249	20240731	155800	926792250	2440	2440	2440	2440	0
250	20240731	155700	926792250	2440	2440	2440	2440	0
251	20240731	155600	926792250	2440	2440	2440	2440	0
252	20240731	155500	926792250	2440	2440	2440	2440	0
253	20240731	155400	926792250	2440	2440	2440	2440	0
254	20240731	155300	926792250	2440	2440	2440	2440	0
255	20240731	155200	926792250	2440	2440	2440	2440	0
256	20240731	155100	926792250	2440	2440	2440	2440	0
257	20240731	155000	926792250	2440	2440	2440	2440	0
258	20240731	154900	926792250	2440	2440	2440	2440	0
259	20240731	154800	926792250	2440	2440	2440	2440	0
260	20240731	154700	926792250	2440	2440	2440	2440	0
261	20240731	154600	926792250	2440	2440	2440	2440	0
262	20240731	154500	926792250	2440	2440	2440	2440	0
263	20240731	154400	926792250	2440	2440	2440	2440	0
264	20240731	154300	926792250	2440	2440	2440	2440	0
265	20240731	154200	926792250	2440	2440	2440	2440	0
266	20240731	154100	926792250	2440	2440	2440	2440	0
267	20240731	154000	926792250	2440	2440	2440	2440	0
268	20240731	153900	926792250	2440	2440	2440	2440	0
269	20240731	153800	926792250	2440	2440	2440	2440	0
270	20240731	153700	926792250	2440	2440	2440	2440	0
271	20240731	153600	926792250	2440	2440	2440	2440	0
272	20240731	153500	926792250	2440	2440	2440	2440	10820
273	20240731	153400	926792250	2440	2440	2440	2440	0
274	20240731	153300	926792250	2440	2440	2440	2440	0
275	20240731	153200	926792250	2440	2440	2440	2440	0
276	20240731	153100	926792250	2440	2440	2440	2440	0
277	20240731	153000	926792250	2440	2440	2440	2440	10820
278	20240731	152900	900391450	2445	2445	2445	2445	0
279	20240731	152800	900391450	2445	2445	2445	2445	0
280	20240731	152700	900391450	2445	2445	2445	2445	0
281	20240731	152600	900391450	2445	2445	2445	2445	0
282	20240731	152500	900391450	2445	2445	2445	2445	0
283	20240731	152400	900391450	2445	2445	2445	2445	0
284	20240731	152300	900391450	2445	2445	2445	2445	0
285	20240731	152200	900391450	2445	2445	2445	2445	0
286	20240731	152100	900391450	2445	2445	2445	2445	0
287	20240731	152000	900391450	2445	2445	2445	2445	0
288	20240731	151900	900391450	2445	2445	2445	2430	3200
289	20240731	151800	892597450	2445	2430	2445	2430	272
290	20240731	151700	891935410	2445	2445	2445	2445	0
291	20240731	151600	891935410	2445	2445	2445	2445	500
292	20240731	151500	890712910	2445	2445	2445	2445	0
293	20240731	151400	890712910	2445	2445	2445	2445	0
294	20240731	151300	890712910	2445	2445	2445	2445	0
295	20240731	151200	890712910	2445	2430	2445	2430	1053
296	20240731	151100	888153970	2445	2435	2445	2435	437
297	20240731	151000	887089775	2450	2440	2450	2435	621
298	20240731	150900	885575125	2435	2435	2435	2435	0
299	20240731	150800	885575125	2435	2435	2435	2435	30
300	20240731	150700	885502075	2450	2450	2450	2450	0
301	20240731	150600	885502075	2450	2450	2450	2450	0
302	20240731	150500	885502075	2450	2450	2450	2450	1001
303	20240731	150400	883049625	2450	2450	2450	2450	0
304	20240731	150300	883049625	2450	2450	2450	2450	0
305	20240731	150200	883049625	2450	2450	2450	2450	10
306	20240731	150100	883025125	2440	2440	2440	2440	2000
307	20240731	150000	878145125	2440	2440	2440	2425	935
308	20240731	145900	875877400	2425	2435	2440	2425	4085
309	20240731	145800	865961270	2455	2455	2455	2455	10
310	20240731	145700	865936720	2435	2440	2455	2435	3785
311	20240731	145600	856717770	2460	2460	2460	2460	0
312	20240731	145500	856717770	2460	2435	2460	2435	2141
313	20240731	145400	851498825	2435	2435	2435	2435	1
314	20240731	145300	851496390	2430	2430	2435	2430	354
315	20240731	145200	850636155	2430	2435	2435	2430	32
316	20240731	145100	850558365	2430	2430	2435	2430	26
317	20240731	145000	850495125	2430	2435	2435	2430	102
318	20240731	144900	850246765	2435	2425	2435	2425	209
319	20240731	144800	849739590	2435	2430	2435	2425	306
320	20240731	144700	848997490	2435	2435	2435	2430	205
321	20240731	144600	848498325	2435	2430	2435	2420	543
322	20240731	144500	847183320	2435	2425	2435	2415	1202
323	20240731	144400	844269855	2425	2425	2425	2425	1000
324	20240731	144300	841844855	2425	2425	2425	2425	2
325	20240731	144200	841840005	2425	2425	2425	2425	8
326	20240731	144100	841820605	2425	2425	2425	2425	1
327	20240731	144000	841818180	2435	2435	2435	2435	0
328	20240731	143900	841818180	2435	2435	2435	2435	0
329	20240731	143800	841818180	2435	2435	2435	2435	0
330	20240731	143700	841818180	2435	2435	2435	2435	0
331	20240731	143600	841818180	2435	2435	2435	2435	0
332	20240731	143500	841818180	2435	2435	2435	2435	50
333	20240731	143400	841696430	2435	2425	2435	2415	909
334	20240731	143300	839490500	2420	2430	2430	2420	12
335	20240731	143200	839461380	2420	2430	2430	2420	12
336	20240731	143100	839432255	2425	2425	2430	2420	8
337	20240731	143000	839412840	2420	2420	2430	2420	3
338	20240731	142900	839405570	2440	2440	2440	2440	2
339	20240731	142800	839400690	2440	2440	2440	2440	2
340	20240731	142700	839395810	2415	2420	2420	2415	866
341	20240731	142600	837303970	2440	2440	2440	2440	2
342	20240731	142500	837299090	2440	2440	2440	2440	100
343	20240731	142400	837055090	2440	2440	2440	2440	5
344	20240731	142300	837042890	2440	2440	2440	2440	0
345	20240731	142200	837042890	2440	2440	2440	2440	1
346	20240731	142100	837040450	2430	2440	2440	2425	26
347	20240731	142000	836977145	2440	2430	2440	2430	40
348	20240731	141900	836879895	2430	2415	2430	2410	12501
349	20240731	141800	806692335	2420	2415	2420	2415	2
350	20240731	141700	806687500	2415	2420	2425	2415	17
351	20240731	141600	806646340	2425	2420	2425	2420	13
352	20240731	141500	806614840	2420	2415	2420	2415	484
353	20240731	141400	805445880	2415	2410	2415	2410	43
354	20240731	141300	805342045	2415	2410	2415	2410	11
355	20240731	141200	805315505	2415	2410	2415	2410	9
356	20240731	141100	805293785	2415	2410	2415	2410	93
357	20240731	141000	805069550	2415	2410	2415	2410	51
358	20240731	140900	804946590	2415	2410	2415	2405	155
359	20240731	140800	804572850	2400	2415	2430	2395	13871
360	20240731	140700	771276370	2435	2420	2435	2420	619
361	20240731	140600	769777705	2435	2430	2435	2430	20
362	20240731	140500	769729095	2435	2420	2440	2420	4081
363	20240731	140400	759852000	2420	2420	2430	2420	4790
364	20240731	140300	748243740	2420	2415	2420	2405	388
365	20240731	140200	747306505	2420	2420	2420	2420	100
366	20240731	140100	747064505	2420	2405	2420	2405	825
367	20240731	140000	745072485	2410	2410	2410	2410	100
368	20240731	135900	744831485	2425	2425	2425	2420	899
369	20240731	135800	742651500	2425	2420	2425	2420	61
370	20240731	135700	742503765	2420	2410	2420	2400	5673
371	20240731	135600	728883000	2425	2410	2430	2400	7889
372	20240731	135500	709922155	2425	2415	2430	2410	5156
373	20240731	135400	697491375	2430	2415	2430	2415	101
374	20240731	135300	697246060	2430	2425	2430	2410	729
375	20240731	135200	695482675	2425	2440	2445	2410	11240
376	20240731	135100	668377510	2445	2445	2445	2445	0
377	20240731	135000	668377510	2445	2445	2445	2445	24
378	20240731	134900	668318830	2445	2435	2445	2415	15079
379	20240731	134800	631758160	2445	2445	2445	2445	208
380	20240731	134700	631249600	2440	2445	2445	2440	2201
381	20240731	134600	625878160	2445	2445	2445	2445	1351
382	20240731	134500	622574965	2460	2450	2460	2450	700
383	20240731	134400	620858935	2455	2455	2455	2455	400
384	20240731	134300	619876935	2470	2470	2470	2470	0
385	20240731	134200	619876935	2470	2470	2470	2470	0
386	20240731	134100	619876935	2470	2470	2470	2470	0
387	20240731	134000	619876935	2470	2470	2470	2470	0
388	20240731	133900	619876935	2470	2465	2470	2465	130
389	20240731	133800	619555935	2470	2445	2470	2445	24
390	20240731	133700	619496680	2470	2470	2470	2470	500
391	20240731	133600	618261680	2470	2470	2470	2470	0
392	20240731	133500	618261680	2470	2470	2470	2470	10
393	20240731	133400	618236980	2455	2455	2455	2455	0
394	20240731	133300	618236980	2455	2455	2455	2455	100
395	20240731	133200	617991480	2475	2465	2475	2440	18502
396	20240731	133100	572721810	2465	2465	2465	2465	100
397	20240731	133000	572475310	2465	2465	2465	2465	0
398	20240731	132900	572475310	2465	2465	2465	2465	8
399	20240731	132800	572455590	2465	2450	2465	2450	145
400	20240731	132700	572099665	2465	2465	2465	2465	0
401	20240731	132600	572099665	2465	2465	2465	2465	0
402	20240731	132500	572099665	2465	2465	2465	2465	0
403	20240731	132400	572099665	2465	2465	2465	2465	0
404	20240731	132300	572099665	2465	2465	2465	2445	444
405	20240731	132200	571014045	2450	2450	2450	2450	5514
406	20240731	132100	557504745	2465	2455	2465	2450	760
407	20240731	132000	555642520	2465	2465	2465	2465	0
408	20240731	131900	555642520	2465	2465	2465	2465	0
409	20240731	131800	555642520	2465	2465	2465	2465	0
410	20240731	131700	555642520	2465	2465	2465	2465	385
411	20240731	131600	554693495	2465	2465	2465	2465	500
412	20240731	131500	553460995	2465	2455	2465	2455	150
413	20240731	131400	553092480	2455	2455	2455	2455	405
414	20240731	131300	552098205	2465	2465	2465	2465	0
415	20240731	131200	552098205	2465	2465	2465	2465	5
416	20240731	131100	552085880	2465	2465	2465	2465	0
417	20240731	131000	552085880	2465	2465	2465	2465	5
418	20240731	130900	552073555	2465	2465	2465	2465	85
419	20240731	130800	551864030	2465	2455	2465	2455	201
420	20240731	130700	551370565	2465	2465	2465	2465	24
421	20240731	130600	551311405	2450	2450	2450	2450	15
422	20240731	130500	551274655	2465	2465	2465	2450	173
423	20240731	130400	550849500	2465	2460	2465	2460	228
424	20240731	130300	550288580	2465	2465	2465	2465	70
425	20240731	130200	550116030	2455	2455	2455	2450	3065
426	20240731	130100	542606380	2455	2455	2455	2455	0
427	20240731	130000	542606380	2455	2455	2455	2455	97
428	20240731	125900	542368245	2450	2455	2455	2450	571
429	20240731	125800	540967280	2470	2460	2470	2455	51
430	20240731	125700	540841905	2470	2470	2470	2470	0
431	20240731	125600	540841905	2470	2470	2470	2470	2
432	20240731	125500	540836965	2470	2470	2470	2470	407
433	20240731	125400	539831675	2470	2470	2470	2470	404
434	20240731	125300	538833795	2470	2470	2470	2470	24
435	20240731	125200	538774515	2465	2465	2465	2465	0
436	20240731	125100	538774515	2465	2465	2465	2465	10
437	20240731	125000	538749865	2465	2465	2465	2465	0
438	20240731	124900	538749865	2465	2465	2465	2465	3
439	20240731	124800	538742470	2470	2470	2470	2470	0
440	20240731	124700	538742470	2470	2470	2470	2470	0
441	20240731	124600	538742470	2470	2470	2470	2470	3
442	20240731	124500	538735060	2470	2470	2470	2450	5295
443	20240731	124400	525735730	2470	2470	2470	2470	1
444	20240731	124300	525733260	2455	2455	2455	2455	0
445	20240731	124200	525733260	2455	2460	2460	2455	1294
446	20240731	124100	522556415	2470	2470	2470	2470	0
447	20240731	124000	522556415	2470	2460	2470	2460	325
448	20240731	123900	521756855	2470	2470	2470	2470	0
449	20240731	123800	521756855	2470	2470	2470	2470	0
450	20240731	123700	521756855	2470	2470	2470	2470	73
451	20240731	123600	521576545	2470	2470	2470	2470	0
452	20240731	123500	521576545	2470	2470	2470	2470	5
453	20240731	123400	521564195	2470	2470	2470	2470	0
454	20240731	123300	521564195	2470	2470	2470	2470	0
455	20240731	123200	521564195	2470	2470	2470	2470	0
456	20240731	123100	521564195	2470	2470	2470	2470	0
457	20240731	123000	521564195	2470	2470	2470	2470	1
458	20240731	122900	521561725	2470	2470	2470	2470	0
459	20240731	122800	521561725	2470	2470	2470	2470	0
460	20240731	122700	521561725	2470	2470	2470	2470	3626
461	20240731	122600	512605505	2465	2465	2465	2465	101
462	20240731	122500	512356540	2470	2470	2470	2470	1
463	20240731	122400	512354070	2465	2465	2465	2465	0
464	20240731	122300	512354070	2465	2465	2465	2465	0
465	20240731	122200	512354070	2465	2465	2465	2465	966
466	20240731	122100	509972880	2465	2465	2465	2465	0
467	20240731	122000	509972880	2465	2465	2465	2465	0
468	20240731	121900	509972880	2465	2460	2465	2450	550
469	20240731	121800	508617715	2465	2465	2465	2465	0
470	20240731	121700	508617715	2465	2465	2465	2465	0
471	20240731	121600	508617715	2465	2460	2465	2445	10948
472	20240731	121500	481741330	2465	2465	2465	2465	1800
473	20240731	121400	477304330	2475	2475	2475	2475	0
474	20240731	121300	477304330	2475	2475	2475	2475	12
475	20240731	121200	477274630	2465	2485	2485	2465	4360
476	20240731	121100	466516655	2490	2485	2490	2485	10
477	20240731	121000	466491760	2490	2490	2490	2490	0
478	20240731	120900	466491760	2490	2490	2490	2490	0
479	20240731	120800	466491760	2490	2490	2490	2490	0
480	20240731	120700	466491760	2490	2490	2490	2490	0
481	20240731	120600	466491760	2490	2490	2490	2490	0
482	20240731	120500	466491760	2490	2490	2490	2490	0
483	20240731	120400	466491760	2490	2490	2490	2490	801
484	20240731	120300	464497270	2490	2490	2490	2490	1
485	20240731	120200	464494780	2485	2485	2485	2485	0
486	20240731	120100	464494780	2485	2485	2485	2485	0
487	20240731	120000	464494780	2485	2485	2485	2485	0
488	20240731	115900	464494780	2485	2485	2485	2485	0
489	20240731	115800	464494780	2485	2485	2485	2485	0
490	20240731	115700	464494780	2485	2485	2485	2485	0
491	20240731	115600	464494780	2485	2485	2485	2485	0
492	20240731	115500	464494780	2485	2485	2485	2485	0
493	20240731	115400	464494780	2485	2485	2485	2485	2000
494	20240731	115300	459524780	2485	2485	2485	2485	0
495	20240731	115200	459524780	2485	2485	2485	2485	0
496	20240731	115100	459524780	2485	2485	2485	2485	202
497	20240731	115000	459022810	2485	2485	2485	2485	30
498	20240731	114900	458948260	2485	2485	2485	2485	0
499	20240731	114800	458948260	2485	2480	2485	2470	1259
500	20240731	114700	455837015	2485	2470	2485	2470	614
501	20240731	114600	454320375	2485	2485	2485	2485	10
502	20240731	114500	454295525	2485	2490	2490	2475	2804
503	20240731	114400	447355545	2495	2495	2495	2495	0
504	20240731	114300	447355545	2495	2495	2495	2495	0
505	20240731	114200	447355545	2495	2495	2495	2495	0
506	20240731	114100	447355545	2495	2495	2495	2495	1
507	20240731	114000	447353050	2495	2495	2495	2495	0
508	20240731	113900	447353050	2495	2475	2495	2475	9671
509	20240731	113800	423236195	2475	2475	2475	2475	0
510	20240731	113700	423236195	2475	2475	2475	2475	223
511	20240731	113600	422684270	2475	2475	2475	2475	0
512	20240731	113500	422684270	2475	2475	2475	2475	0
513	20240731	113400	422684270	2475	2475	2475	2475	0
514	20240731	113300	422684270	2475	2475	2475	2475	90
515	20240731	113200	422461520	2475	2475	2475	2475	32
516	20240731	113100	422382320	2475	2470	2475	2470	5474
517	20240731	113000	408859045	2470	2470	2470	2470	20
518	20240731	112900	408809645	2470	2470	2470	2470	0
519	20240731	112800	408809645	2470	2470	2470	2465	1553
520	20240731	112700	404980475	2470	2485	2495	2465	21902
521	20240731	112600	350852235	2495	2495	2495	2495	68
522	20240731	112500	350682575	2500	2500	2500	2500	0
523	20240731	112400	350682575	2500	2500	2500	2500	0
524	20240731	112300	350682575	2500	2495	2500	2490	205
525	20240731	112200	350171830	2500	2495	2500	2495	52
526	20240731	112100	350042085	2495	2495	2495	2495	0
527	20240731	112000	350042085	2495	2495	2495	2495	1020
528	20240731	111900	347497185	2495	2495	2495	2495	0
529	20240731	111800	347497185	2495	2495	2495	2495	0
530	20240731	111700	347497185	2495	2480	2495	2480	1237
531	20240731	111600	344413565	2490	2490	2490	2490	800
532	20240731	111500	342421565	2490	2490	2490	2490	0
533	20240731	111400	342421565	2490	2480	2490	2475	296
534	20240731	111300	341688855	2485	2475	2490	2475	2009
535	20240731	111200	336696520	2490	2475	2490	2475	6
536	20240731	111100	336681610	2490	2490	2490	2490	343
537	20240731	111000	335827540	2490	2485	2490	2485	154
538	20240731	110900	335444830	2485	2485	2485	2485	0
539	20240731	110800	335444830	2485	2485	2485	2485	154
540	20240731	110700	335062140	2485	2485	2485	2480	304
541	20240731	110600	334307715	2485	2485	2485	2485	160
542	20240731	110500	333910115	2485	2485	2485	2485	145
543	20240731	110400	333549790	2485	2485	2485	2485	0
544	20240731	110300	333549790	2485	2485	2485	2485	0
545	20240731	110200	333549790	2485	2470	2485	2470	355
546	20240731	110100	332668240	2470	2470	2470	2470	927
547	20240731	110000	330378550	2470	2475	2475	2470	1101
548	20240731	105900	327653940	2485	2485	2485	2485	0
549	20240731	105800	327653940	2485	2490	2490	2470	2106
550	20240731	105700	322451915	2470	2490	2500	2470	22049
551	20240731	105600	267888905	2500	2495	2510	2495	850
552	20240731	105500	265762920	2495	2490	2495	2490	661
553	20240731	105400	264114370	2490	2490	2490	2480	1328
554	20240731	105300	260819180	2480	2485	2485	2480	2009
555	20240731	105200	255836325	2485	2510	2510	2485	140
556	20240731	105100	255487665	2485	2490	2490	2485	2291
557	20240731	105000	249792855	2490	2500	2515	2490	1845
558	20240731	104900	245195230	2515	2515	2515	2515	0
559	20240731	104800	245195230	2515	2515	2515	2515	0
560	20240731	104700	245195230	2515	2515	2515	2515	1
561	20240731	104600	245192715	2520	2520	2520	2520	0
562	20240731	104500	245192715	2520	2520	2520	2520	0
563	20240731	104400	245192715	2520	2500	2520	2500	1175
564	20240731	104300	242254935	2495	2500	2500	2495	770
565	20240731	104200	240333535	2500	2500	2500	2500	1360
566	20240731	104100	236933535	2520	2500	2520	2500	105
567	20240731	104000	236670935	2500	2520	2520	2500	608
568	20240731	103900	235150815	2520	2520	2520	2520	3
569	20240731	103800	235143255	2520	2520	2520	2520	0
570	20240731	103700	235143255	2520	2520	2520	2520	0
571	20240731	103600	235143255	2520	2520	2520	2520	0
572	20240731	103500	235143255	2520	2520	2520	2520	1
573	20240731	103400	235140735	2520	2505	2520	2505	110
574	20240731	103300	234865035	2505	2505	2505	2505	96
575	20240731	103200	234624555	2505	2505	2505	2505	18
576	20240731	103100	234579465	2505	2505	2505	2505	1
577	20240731	103000	234576960	2520	2520	2520	2520	0
578	20240731	102900	234576960	2520	2520	2520	2520	3
579	20240731	102800	234569400	2500	2500	2500	2500	2000
580	20240731	102700	229569400	2500	2500	2500	2500	1277
581	20240731	102600	226376900	2500	2500	2500	2500	6401
582	20240731	102500	210374400	2500	2520	2520	2490	16137
583	20240731	102400	169983980	2515	2515	2515	2515	0
584	20240731	102300	169983980	2515	2515	2515	2515	0
585	20240731	102200	169983980	2515	2525	2525	2515	3000
586	20240731	102100	162427070	2535	2535	2535	2535	0
587	20240731	102000	162427070	2535	2535	2535	2535	3
588	20240731	101900	162419465	2520	2520	2520	2520	0
589	20240731	101800	162419465	2520	2525	2525	2520	200
590	20240731	101700	161914960	2540	2540	2540	2540	0
591	20240731	101600	161914960	2540	2540	2540	2540	0
592	20240731	101500	161914960	2540	2525	2540	2525	2003
593	20240731	101400	156857340	2540	2525	2540	2525	602
594	20240731	101300	155337260	2530	2525	2530	2525	702
595	20240731	101200	153564700	2530	2525	2530	2525	307
596	20240731	101100	152789490	2530	2530	2530	2530	1
597	20240731	101000	152786960	2530	2530	2530	2530	0
598	20240731	100900	152786960	2530	2535	2535	2530	51
599	20240731	100800	152657925	2535	2535	2535	2535	1972
600	20240731	100700	147658905	2535	2535	2535	2535	45
601	20240731	100600	147544830	2535	2535	2535	2535	2
602	20240731	100500	147539760	2530	2545	2545	2530	882
603	20240731	100400	145308000	2545	2545	2545	2545	5
604	20240731	100300	145295275	2550	2550	2550	2550	0
605	20240731	100200	145295275	2550	2550	2550	2550	0
606	20240731	100100	145295275	2550	2550	2550	2550	3
607	20240731	100000	145287625	2540	2550	2550	2540	46
608	20240731	095900	145170775	2550	2550	2550	2550	1
609	20240731	095800	145168225	2550	2550	2550	2550	1
610	20240731	095700	145165675	2550	2550	2550	2550	11
611	20240731	095600	145137625	2550	2550	2550	2550	0
612	20240731	095500	145137625	2550	2550	2550	2550	13
613	20240731	095400	145104475	2545	2550	2550	2545	396
614	20240731	095300	144096635	2550	2550	2550	2550	20
615	20240731	095200	144045635	2550	2550	2550	2550	0
616	20240731	095100	144045635	2550	2550	2550	2550	0
617	20240731	095000	144045635	2550	2535	2550	2535	861
618	20240731	094900	141862910	2550	2535	2550	2535	703
619	20240731	094800	140080745	2535	2550	2550	2535	259
620	20240731	094700	139424105	2550	2545	2550	2530	703
621	20240731	094600	137641390	2535	2535	2535	2535	100
622	20240731	094500	137387890	2550	2550	2550	2550	10
623	20240731	094400	137362390	2530	2525	2550	2525	145
624	20240731	094300	136995510	2550	2550	2550	2550	10
625	20240731	094200	136970010	2540	2540	2540	2540	0
626	20240731	094100	136970010	2540	2540	2540	2540	1000
627	20240731	094000	134430010	2540	2540	2540	2540	11
628	20240731	093900	134402070	2540	2540	2540	2540	0
629	20240731	093800	134402070	2540	2535	2540	2525	2002
630	20240731	093700	129343395	2555	2535	2555	2535	202
631	20240731	093600	128831285	2555	2555	2555	2555	10
632	20240731	093500	128805735	2555	2555	2555	2555	22
633	20240731	093400	128749525	2555	2555	2555	2555	300
634	20240731	093300	127983025	2555	2535	2555	2535	357
635	20240731	093200	127077830	2560	2560	2560	2560	0
636	20240731	093100	127077830	2560	2560	2560	2560	1
637	20240731	093000	127075270	2560	2560	2560	2560	140
638	20240731	092900	126716870	2560	2560	2560	2560	154
639	20240731	092800	126322630	2560	2560	2560	2560	1
640	20240731	092700	126320070	2560	2560	2560	2560	100
641	20240731	092600	126064070	2560	2560	2560	2560	70
642	20240731	092500	125884870	2550	2530	2550	2530	317
643	20240731	092400	125080090	2535	2540	2540	2535	667
644	20240731	092300	123387745	2535	2550	2550	2535	1181
645	20240731	092200	120393320	2565	2565	2565	2565	0
646	20240731	092100	120393320	2565	2565	2565	2565	0
647	20240731	092000	120393320	2565	2565	2565	2565	3
648	20240731	091900	120385625	2540	2565	2565	2540	323
649	20240731	091800	119565155	2565	2565	2565	2565	0
650	20240731	091700	119565155	2565	2565	2565	2565	0
651	20240731	091600	119565155	2565	2535	2565	2535	375
652	20240731	091500	118614440	2570	2570	2570	2570	0
653	20240731	091400	118614440	2570	2540	2570	2540	360
654	20240731	091300	117699980	2525	2550	2550	2525	10800
655	20240731	091200	90261835	2570	2570	2570	2570	2
656	20240731	091100	90256695	2565	2560	2570	2520	8379
657	20240731	091000	68937845	2565	2565	2565	2565	0
658	20240731	090900	68937845	2565	2540	2565	2540	22
659	20240731	090800	68881915	2565	2560	2565	2560	125
660	20240731	090700	68561395	2560	2540	2560	2540	9571
661	20240731	090600	44251015	2540	2540	2565	2540	3473
662	20240731	090500	35429545	2540	2545	2550	2540	625
663	20240731	090400	33839595	2550	2550	2550	2550	230
664	20240731	090300	33253095	2550	2545	2550	2535	5045
665	20240731	090200	20460820	2550	2550	2550	2550	592
666	20240731	090100	18951220	2570	2570	2570	2570	500
667	20240731	090000	17666220	2570	2570	2570	2550	6878